Skip to main content
logo
The Baldwin Insurance Group, Inc. (BWIN)
NASDAQ: BWIN · Real-Time Price · USD
26.22
+2.21 (9.20%)
At close: Jun 26, 2026, 4:00 PM EDT
26.20
-0.02 (-0.08%)
After-hours: Jun 26, 2026, 6:22 PM EDT

BWIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.3626.5624.1926.2226.229.20%4,316,640
Jun 25, 202624.9425.1123.8424.0124.01-3.46%1,353,511
Jun 24, 202624.6625.5424.0624.8724.871.97%3,016,743
Jun 23, 202623.5625.7723.5624.3924.393.70%3,145,429
Jun 22, 202622.8224.9622.6523.5223.5216.21%4,836,141
Jun 18, 202617.2420.5016.8420.2420.2416.79%6,106,378
Jun 17, 202618.4219.0017.1817.3317.33-7.28%1,897,903
Jun 16, 202618.1818.9118.1818.6918.692.92%1,768,883
Jun 15, 202618.1319.0217.9618.1618.160.17%1,031,100
Jun 12, 202618.4418.6517.7518.1318.13-1.84%1,190,824
Jun 11, 202619.3719.6218.4318.4718.47-4.65%1,162,962
Jun 10, 202619.3020.0219.3019.3719.370.05%1,126,397
Jun 9, 202619.2419.7718.9719.3619.360.62%1,611,057
Jun 8, 202619.5819.6118.9019.2419.24-3.22%1,547,873
Jun 5, 202619.4019.9119.0019.8819.883.33%1,446,294
Jun 4, 202619.3119.9518.9919.2419.242.50%1,185,558
Jun 3, 202619.3019.4018.7718.7718.77-3.64%1,345,048
Jun 2, 202619.7819.9818.7419.4819.48-3.52%2,132,557
Jun 1, 202619.2420.4819.1020.1920.193.96%1,380,567
May 29, 202619.6820.3019.3019.4219.42-2.22%1,977,496
May 28, 202619.4120.4719.2819.8619.862.42%1,932,043
May 27, 202619.3520.0918.9519.3919.392.00%2,524,796
May 26, 202620.1520.1818.9619.0119.01-3.31%1,828,362
May 22, 202620.2820.5119.6219.6619.66-3.49%1,355,879
May 21, 202619.8520.3919.5820.3720.371.24%891,628
May 20, 202620.1020.2819.2520.1220.121.31%1,201,211
May 19, 202620.9821.5719.8519.8619.86-4.89%963,146
May 18, 202619.9821.0619.9120.8820.884.30%887,724
May 15, 202619.7320.4419.5520.0220.021.06%939,392
May 14, 202620.5920.7219.8019.8119.81-1.64%1,534,467
May 13, 202619.8220.1519.5320.1420.140.35%1,331,709
May 12, 202620.2520.3719.8820.0720.07-0.45%1,149,968
May 11, 202619.9520.5019.9520.1620.16-0.10%1,099,414
May 8, 202621.0421.1220.1320.1820.18-3.81%1,098,573
May 7, 202620.9821.5120.2620.9820.981.89%1,423,997
May 6, 202621.3622.0020.5820.5920.59-3.20%1,669,711
May 5, 202623.9523.9521.1221.2721.27-3.19%2,386,731
May 4, 202623.2523.2521.5421.9721.97-0.27%1,645,259
May 1, 202622.8723.3621.6822.0322.03-3.04%1,634,550
Apr 30, 202622.9822.9821.9422.7222.72-2.45%1,112,019
Apr 29, 202623.6223.7423.0923.2923.29-1.81%819,127
Apr 28, 202624.3924.5923.4123.7223.72-2.75%1,131,274
Apr 27, 202624.9025.1824.3624.3924.39-2.94%1,515,959
Apr 24, 202625.0225.5024.7525.1325.13-0.59%751,689
Apr 23, 202625.5225.6624.9425.2825.28-1.25%1,419,987
Apr 22, 202626.4326.4625.3525.6025.60-3.51%973,853
Apr 21, 202626.0026.9625.6026.5326.532.75%1,847,249
Apr 20, 202625.0126.0024.9525.8225.823.12%1,498,142
Apr 17, 202624.1125.1724.0625.0425.044.20%1,730,095
Apr 16, 202622.9524.3422.6924.0324.035.26%2,088,057